Options Chain for FIREFLY AEROSPACE INC COM (FLY) - $21.70 as of 9/18/2026 7:31:38 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.20 | 12.30 | 11.25 | % | 1.12 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 11.00 | 9.30 | 11.30 | 10.30 | % | 0.94 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 12.00 | 7.90 | 10.30 | 9.10 | % | 0.76 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 13.00 | 6.70 | 9.30 | 8.00 | % | 0.62 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 14.00 | 5.80 | 8.30 | 7.05 | % | 0.50 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 15.00 | 4.70 | 7.30 | 6.00 | 5.32 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:04 PM EST |
| 16.00 | 3.70 | 6.30 | 5.00 | 4.86 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.20 | 0.99 | 0.01 | 0.00 | 9/1/2026 | 9/18/2026 4:00:04 PM EST |
| 16.50 | 3.80 | 5.70 | 4.75 | % | 0.29 | 0 | 0 | 2.87 | 0.99 | 0.01 | -0.01 | 9/18/2026 4:00:04 PM EST | |||
| 17.00 | 2.90 | 5.30 | 4.10 | 10.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.78 | 0.98 | 0.02 | -0.01 | 8/17/2026 | 9/18/2026 4:00:04 PM EST |
| 17.50 | 2.90 | 4.40 | 3.65 | % | 0.21 | 0 | 0 | 2.13 | 0.96 | 0.04 | -0.02 | 9/18/2026 4:00:04 PM EST | |||
| 18.00 | 2.10 | 4.10 | 3.10 | % | 0.17 | 0 | 0 | 2.16 | 0.93 | 0.06 | -0.03 | 9/18/2026 4:00:04 PM EST | |||
| 18.50 | 1.80 | 3.50 | 2.65 | % | 0.14 | 0 | 0 | 1.86 | 0.89 | 0.08 | -0.04 | 9/18/2026 4:00:04 PM EST | |||
| 19.00 | 1.45 | 2.95 | 2.20 | % | 0.12 | 0 | 0 | 1.62 | 0.83 | 0.11 | -0.05 | 9/18/2026 4:00:04 PM EST | |||
| 19.50 | 1.15 | 2.50 | 1.83 | % | 0.09 | 0 | 0 | 1.48 | 0.77 | 0.13 | -0.05 | 9/18/2026 4:00:04 PM EST | |||
| 20.00 | 0.90 | 2.05 | 1.48 | 2.37 | 0.00 | 0.00% | 0.07 | 0 | 12 | 1.33 | 0.69 | 0.15 | -0.06 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 20.50 | 1.00 | 1.20 | 1.10 | 1.08 | % | 0.05 | 308 | 0 | 0.72 | 0.61 | 0.17 | -0.07 | 9/18/2026 | 9/18/2026 4:00:04 PM EST | |
| 21.00 | 0.50 | 1.30 | 0.90 | 0.77 | -0.48 | -38.40% | 0.04 | 53 | 19 | 0.78 | 0.52 | 0.18 | -0.07 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 21.50 | 0.30 | 1.05 | 0.68 | 0.62 | -0.70 | -53.03% | 0.03 | 8 | 25 | 0.77 | 0.43 | 0.17 | -0.07 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 22.00 | 0.35 | 0.60 | 0.48 | 0.44 | -0.61 | -58.10% | 0.02 | 30 | 256 | 0.75 | 0.35 | 0.16 | -0.06 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 22.50 | 0.25 | 0.65 | 0.45 | 0.37 | -0.53 | -58.89% | 0.02 | 38 | 85 | 0.85 | 0.28 | 0.15 | -0.06 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 23.00 | 0.20 | 0.55 | 0.38 | 0.25 | -0.45 | -64.29% | 0.02 | 53 | 107 | 0.76 | 0.21 | 0.13 | -0.05 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 23.50 | 0.05 | 0.45 | 0.25 | 0.23 | -0.17 | -42.50% | 0.01 | 45 | 33 | 0.82 | 0.16 | 0.11 | -0.04 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 24.00 | 0.05 | 0.30 | 0.18 | 0.16 | -0.24 | -60.00% | 0.01 | 51 | 97 | 0.83 | 0.12 | 0.09 | -0.03 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 24.50 | 0.00 | 0.30 | 0.15 | 0.08 | -0.17 | -68.00% | 0.01 | 1 | 9 | 1.13 | 0.08 | 0.07 | -0.02 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.18 | -78.27% | 0.01 | 11 | 338 | 0.92 | 0.06 | 0.05 | -0.02 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 25.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.97 | 0.04 | 0.04 | -0.01 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.06 | -54.55% | 0.01 | 36 | 98 | 1.39 | 0.03 | 0.03 | -0.01 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 26.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.74 | 0.02 | 0.02 | -0.01 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | 0.03 | -0.07 | -70.00% | 0.01 | 3 | 71 | 1.89 | 0.01 | 0.01 | 0.00 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.97 | 0.01 | 0.01 | 0.00 | 9/14/2026 | 9/18/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.14 | 0.00 | 0.01 | 0.00 | 9/14/2026 | 9/18/2026 4:00:04 PM EST |
| 28.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.25 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:04 PM EST |
| 29.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.01 | -0.02 | -66.67% | 0.01 | 5 | 110 | 1.35 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 30.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 31.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.47 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 108 | 2.60 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/18/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/18/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.84 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/18/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.43 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/18/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | 0.02 | -0.03 | -60.00% | 0.01 | 1 | 26 | 2.98 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.55 | 0.28 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 310 | 1.36 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.45 | -0.01 | 0.01 | 0.00 | 9/1/2026 | 9/18/2026 4:00:04 PM EST |
| 16.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.94 | -0.01 | 0.01 | -0.01 | 9/18/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.92 | -0.02 | 0.02 | -0.01 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.25 | -0.04 | 0.04 | -0.02 | 9/10/2026 | 9/18/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.07 | -0.03 | -30.00% | 0.01 | 31 | 356 | 1.32 | -0.07 | 0.06 | -0.03 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 18.50 | 0.05 | 0.25 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 18 | 8 | 0.79 | -0.11 | 0.08 | -0.04 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 19.00 | 0.05 | 0.30 | 0.18 | 0.20 | +0.05 | +33.34% | 0.01 | 47 | 82 | 0.71 | -0.17 | 0.11 | -0.05 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 19.50 | 0.05 | 0.40 | 0.23 | 0.31 | +0.06 | +24.00% | 0.01 | 10 | 12 | 0.64 | -0.23 | 0.13 | -0.05 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 20.00 | 0.20 | 0.60 | 0.40 | 0.50 | +0.15 | +42.86% | 0.02 | 15 | 113 | 0.70 | -0.31 | 0.15 | -0.06 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 20.50 | 0.30 | 0.85 | 0.58 | 0.82 | +0.37 | +82.23% | 0.03 | 6 | 1 | 0.69 | -0.39 | 0.17 | -0.07 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 21.00 | 0.50 | 1.30 | 0.90 | 0.99 | +0.35 | +54.69% | 0.04 | 54 | 30 | 0.77 | -0.48 | 0.18 | -0.07 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 21.50 | 0.95 | 1.65 | 1.30 | 1.29 | +0.40 | +44.95% | 0.06 | 8 | 24 | 0.87 | -0.57 | 0.17 | -0.07 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 22.00 | 1.00 | 2.05 | 1.53 | 1.40 | +0.45 | +47.37% | 0.07 | 13 | 141 | 1.25 | -0.65 | 0.16 | -0.06 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 22.50 | 1.25 | 2.50 | 1.88 | 2.11 | +0.68 | +47.56% | 0.08 | 1 | 31 | 1.36 | -0.72 | 0.15 | -0.06 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 23.00 | 1.60 | 3.00 | 2.30 | 2.42 | +0.80 | +49.39% | 0.10 | 3 | 13 | 1.50 | -0.79 | 0.13 | -0.05 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 23.50 | 2.40 | 3.50 | 2.95 | 1.67 | -0.27 | -13.92% | 0.13 | 1 | 4 | 1.63 | -0.84 | 0.11 | -0.04 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 24.00 | 2.55 | 3.60 | 3.08 | 3.20 | -0.10 | -3.03% | 0.13 | 5 | 17 | 1.36 | -0.88 | 0.09 | -0.03 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 24.50 | 2.75 | 4.50 | 3.63 | 2.97 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.87 | -0.92 | 0.07 | -0.02 | 9/14/2026 | 9/18/2026 4:00:04 PM EST |
| 25.00 | 3.70 | 4.70 | 4.20 | 3.42 | 0.00 | 0.00% | 0.17 | 0 | 62 | 1.67 | -0.94 | 0.05 | -0.02 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 25.50 | 3.40 | 5.70 | 4.55 | % | 0.18 | 0 | 0 | 2.28 | -0.96 | 0.04 | -0.01 | 9/18/2026 4:00:04 PM EST | |||
| 26.00 | 4.10 | 5.90 | 5.00 | 5.20 | 0.00 | 0.00% | 0.19 | 0 | 15 | 2.08 | -0.97 | 0.03 | -0.01 | 9/15/2026 | 9/18/2026 4:00:04 PM EST |
| 26.50 | 4.20 | 6.90 | 5.55 | 5.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.67 | -0.98 | 0.02 | -0.01 | 9/15/2026 | 9/18/2026 4:00:04 PM EST |
| 27.00 | 4.80 | 7.00 | 5.90 | 5.55 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.37 | -0.99 | 0.01 | 0.00 | 9/10/2026 | 9/18/2026 4:00:04 PM EST |
| 27.50 | 5.60 | 7.20 | 6.40 | % | 0.23 | 0 | 0 | 2.13 | -0.99 | 0.01 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 28.00 | 6.10 | 8.10 | 7.10 | 7.75 | 0.00 | 0.00% | 0.25 | 0 | 213 | 2.66 | -1.00 | 0.01 | 0.00 | 9/1/2026 | 9/18/2026 4:00:04 PM EST |
| 28.50 | 6.60 | 8.80 | 7.70 | % | 0.27 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 29.00 | 6.70 | 9.40 | 8.05 | 8.80 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.13 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:04 PM EST |
| 29.50 | 7.50 | 9.20 | 8.35 | % | 0.28 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 30.00 | 8.00 | 9.70 | 8.85 | 8.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/18/2026 4:00:04 PM EST |
| 30.50 | 8.50 | 10.20 | 9.35 | % | 0.31 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 31.00 | 8.80 | 11.10 | 9.95 | 10.71 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.13 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:04 PM EST |
| 32.00 | 9.70 | 12.10 | 10.90 | 5.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/18/2026 4:00:04 PM EST |
| 33.00 | 11.10 | 13.10 | 12.10 | 10.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/18/2026 4:00:04 PM EST |
| 34.00 | 12.10 | 14.10 | 13.10 | % | 0.39 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 35.00 | 13.00 | 15.20 | 14.10 | 13.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/18/2026 4:00:04 PM EST |
| 36.00 | 13.70 | 16.10 | 14.90 | 14.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:04 PM EST |